Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 7.038 | 7.251 | 6.997 | 7.163 | 10,860,663 | +0.20(+2.87%) |
Jul 30, 2009 | 6.832 | 7.101 | 6.781 | 6.963 | 11,438,490 | +0.16(+2.37%) |
Jul 29, 2009 | 6.780 | 6.825 | 6.667 | 6.802 | 9,239,114 | +0.02(+0.34%) |
Jul 28, 2009 | 6.641 | 6.898 | 6.571 | 6.780 | 12,249,126 | +0.08(+1.24%) |
Jul 27, 2009 | 6.885 | 6.971 | 6.609 | 6.697 | 16,955,634 | -0.16(-2.35%) |
Jul 24, 2009 | 6.954 | 7.023 | 6.742 | 6.858 | 15,971,102 | -0.19(-2.74%) |
Jul 23, 2009 | 7.181 | 7.284 | 7.010 | 7.051 | 18,599,444 | -0.04(-0.53%) |
Jul 22, 2009 | 6.745 | 7.262 | 6.656 | 7.088 | 23,402,544 | +0.32(+4.76%) |
Jul 21, 2009 | 6.741 | 6.814 | 6.515 | 6.767 | 15,364,514 | +0.10(+1.56%) |
Jul 20, 2009 | 6.497 | 6.741 | 6.430 | 6.663 | 14,483,949 | +0.29(+4.62%) |
Jul 17, 2009 | 6.380 | 6.519 | 6.315 | 6.368 | 21,370,084 | +0.13(+2.03%) |
Jul 16, 2009 | 6.001 | 6.266 | 5.924 | 6.241 | 20,134,412 | +0.36(+6.17%) |
Jul 15, 2009 | 5.861 | 6.028 | 5.815 | 5.879 | 16,414,571 | +0.12(+2.00%) |
Jul 14, 2009 | 5.723 | 5.819 | 5.702 | 5.763 | 8,670,741 | +0.07(+1.26%) |
Jul 13, 2009 | 5.554 | 5.723 | 5.443 | 5.692 | 13,250,432 | +0.11(+1.98%) |
Jul 10, 2009 | 5.596 | 5.630 | 5.468 | 5.581 | 5,852,739 | +0.01(+0.23%) |
Jul 09, 2009 | 5.359 | 5.653 | 5.359 | 5.568 | 13,642,916 | +0.27(+5.00%) |
Jul 08, 2009 | 5.526 | 5.655 | 5.107 | 5.303 | 23,092,740 | -0.23(-4.17%) |
Jul 07, 2009 | 5.515 | 5.715 | 5.472 | 5.534 | 15,325,881 | +0.02(+0.38%) |
Jul 06, 2009 | 5.351 | 5.515 | 5.308 | 5.513 | 9,509,560 | +0.06(+1.13%) |
Jul 02, 2009 | 5.523 | 5.567 | 5.255 | 5.451 | 11,504,304 | -0.18(-3.18%) |
Jul 01, 2009 | 5.656 | 5.806 | 5.450 | 5.630 | 17,169,326 | -0.09(-1.56%) |
Jun 30, 2009 | 5.737 | 5.879 | 5.593 | 5.720 | 15,490,883 | -0.13(-2.17%) |
Jun 29, 2009 | 6.220 | 6.233 | 5.793 | 5.846 | 13,404,129 | -0.28(-4.56%) |
Jun 26, 2009 | 6.097 | 6.256 | 6.051 | 6.126 | 10,550,274 | +0.03(+0.43%) |
Jun 25, 2009 | 6.019 | 6.121 | 5.846 | 6.100 | 11,406,758 | +0.14(+2.37%) |
Jun 24, 2009 | 5.528 | 5.998 | 5.471 | 5.959 | 19,423,364 | +0.43(+7.79%) |
Jun 23, 2009 | 5.453 | 5.565 | 5.380 | 5.528 | 10,957,938 | +0.03(+0.59%) |
Jun 22, 2009 | 5.749 | 5.749 | 5.430 | 5.495 | 16,638,436 | -0.25(-4.41%) |
Jun 19, 2009 | 5.789 | 5.872 | 5.690 | 5.749 | 14,383,672 | +0.00(+0.03%) |
Jun 18, 2009 | 5.707 | 5.772 | 4.102 | 5.747 | 11,245,299 | +0.04(+0.77%) |
Jun 17, 2009 | 5.716 | 5.819 | 5.663 | 5.703 | 11,711,587 | -0.02(-0.31%) |
Jun 16, 2009 | 5.698 | 5.807 | 5.650 | 5.721 | 13,591,126 | +0.02(+0.43%) |
Jun 15, 2009 | 5.676 | 5.749 | 5.537 | 5.697 | 13,500,334 | -0.12(-1.99%) |
Jun 12, 2009 | 5.928 | 5.928 | 5.648 | 5.812 | 16,328,736 | -0.15(-2.48%) |
Jun 11, 2009 | 5.924 | 6.113 | 5.897 | 5.960 | 22,140,450 | -0.23(-3.78%) |
Jun 10, 2009 | 6.232 | 6.298 | 6.056 | 6.194 | 13,714,229 | -0.02(-0.31%) |
Jun 09, 2009 | 6.007 | 6.219 | 6.007 | 6.214 | 10,130,892 | +0.12(+1.95%) |
Jun 08, 2009 | 5.928 | 6.263 | 5.881 | 6.095 | 11,631,423 | -0.07(-1.19%) |
Jun 05, 2009 | 6.082 | 6.233 | 6.045 | 6.168 | 13,984,305 | +0.10(+1.66%) |
Jun 04, 2009 | 5.907 | 6.080 | 5.817 | 6.067 | 16,121,343 | +0.17(+2.87%) |
Jun 03, 2009 | 5.835 | 5.902 | 5.750 | 5.898 | 14,320,546 | +0.07(+1.28%) |
Jun 02, 2009 | 5.853 | 5.931 | 5.739 | 5.824 | 9,428,763 | +0.00(+0.03%) |
Jun 01, 2009 | 5.763 | 5.843 | 5.707 | 5.822 | 18,779,828 | +0.20(+3.56%) |
May 29, 2009 | 5.643 | 5.687 | 5.544 | 5.622 | 14,199,375 | +0.05(+0.96%) |
May 28, 2009 | 5.259 | 5.588 | 5.211 | 5.568 | 24,717,942 | +0.43(+8.32%) |
May 27, 2009 | 5.272 | 5.302 | 5.126 | 5.141 | 14,277,651 | -0.07(-1.34%) |
May 26, 2009 | 5.407 | 5.432 | 5.159 | 5.211 | 21,355,708 | -0.11(-2.14%) |
May 22, 2009 | 5.203 | 5.471 | 5.154 | 5.324 | 23,209,088 | +0.16(+3.12%) |
May 21, 2009 | 4.754 | 5.229 | 4.749 | 5.164 | 31,028,050 | +0.45(+9.52%) |
May 20, 2009 | 4.920 | 5.046 | 4.590 | 4.715 | 33,736,664 | -0.26(-5.17%) |
May 19, 2009 | 5.043 | 5.076 | 4.959 | 4.972 | 14,143,224 | -0.00(-0.03%) |
May 18, 2009 | 4.993 | 5.038 | 4.869 | 4.973 | 13,914,186 | +0.02(+0.46%) |
May 15, 2009 | 4.923 | 5.011 | 4.908 | 4.951 | 7,443,392 | -0.02(-0.33%) |
May 14, 2009 | 5.037 | 5.040 | 4.910 | 4.967 | 11,028,605 | -0.05(-0.97%) |
May 13, 2009 | 5.043 | 5.058 | 4.954 | 5.016 | 9,622,655 | -0.05(-1.06%) |
May 12, 2009 | 5.066 | 5.138 | 5.007 | 5.069 | 14,355,545 | +0.04(+0.71%) |
May 11, 2009 | 4.866 | 5.064 | 4.845 | 5.033 | 11,630,851 | +0.00(+0.10%) |
May 08, 2009 | 5.090 | 5.121 | 4.976 | 5.029 | 9,257,149 | -0.00(-0.03%) |
May 07, 2009 | 5.287 | 5.308 | 4.972 | 5.030 | 9,972,318 | -0.17(-3.34%) |
May 06, 2009 | 5.120 | 5.303 | 5.100 | 5.204 | 23,323,906 | +0.15(+2.96%) |
May 05, 2009 | 5.032 | 5.098 | 4.965 | 5.055 | 9,830,910 | +0.05(+1.07%) |
May 04, 2009 | 5.007 | 5.040 | 4.877 | 5.001 | 15,565,978 | +0.13(+2.64%) |